Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sainsbury (J)

Date Open High Low Close* Volume
08/03/2010 335.90p 338.60p 335.90p 337.40p 3168924
05/03/2010 335.80p 337.50p 334.68p 335.80p 3047932
04/03/2010 334.60p 338.10p 333.70p 335.40p 3116145
03/03/2010 338.00p 338.11p 333.90p 335.90p 6761707
02/03/2010 337.10p 339.61p 336.00p 339.00p 4247242
01/03/2010 332.70p 338.50p 330.40p 338.40p 5588234
26/02/2010 330.60p 331.70p 327.90p 330.40p 5787949
25/02/2010 331.50p 333.30p 328.40p 329.40p 5035504
24/02/2010 332.90p 334.20p 331.30p 332.30p 3767497
23/02/2010 333.80p 335.03p 331.40p 332.00p 4019702
22/02/2010 334.70p 334.70p 330.10p 332.40p 3491519
19/02/2010 331.90p 335.00p 331.00p 333.40p 8160801
18/02/2010 332.50p 333.30p 330.60p 332.70p 3189539
17/02/2010 328.20p 334.70p 326.80p 332.40p 10461857
16/02/2010 325.20p 327.10p 324.00p 326.30p 2982005
15/02/2010 327.70p 327.70p 324.10p 324.50p 2404216
12/02/2010 329.00p 329.60p 324.00p 326.10p 4202523
11/02/2010 323.50p 326.50p 320.90p 326.20p 8208543
10/02/2010 320.10p 320.40p 316.80p 318.80p 4280979
09/02/2010 320.00p 320.10p 316.60p 318.60p 5169588
08/02/2010 319.70p 321.70p 318.66p 320.60p 3663179
05/02/2010 321.40p 322.80p 317.60p 319.10p 3897378
04/02/2010 331.20p 333.90p 321.50p 322.70p 3394377
03/02/2010 330.40p 331.90p 328.70p 331.20p 5309230
02/02/2010 325.40p 331.50p 324.70p 331.10p 6299359
01/02/2010 323.20p 327.50p 321.20p 325.90p 5878990
29/01/2010 327.50p 328.10p 321.65p 323.90p 7247095
28/01/2010 330.40p 331.50p 325.30p 325.30p 4435057
27/01/2010 327.60p 327.90p 325.57p 327.80p 3978701
26/01/2010 325.50p 329.62p 324.30p 328.80p 3753972
25/01/2010 326.00p 334.38p 324.50p 326.40p 6263322
22/01/2010 329.30p 332.60p 326.20p 327.30p 5211871
21/01/2010 332.90p 336.30p 330.00p 330.00p 5119523
20/01/2010 339.30p 339.70p 331.40p 331.80p 7247431
19/01/2010 334.30p 340.81p 330.70p 339.50p 7624346
18/01/2010 331.30p 335.60p 330.20p 334.30p 4343168
15/01/2010 330.90p 333.00p 325.00p 330.70p 7778191
14/01/2010 332.00p 332.00p 327.70p 329.70p 5949161
13/01/2010 327.80p 331.10p 325.00p 330.50p 4673329
12/01/2010 328.80p 330.60p 325.90p 329.50p 6798892
11/01/2010 330.50p 332.20p 325.80p 328.00p 4683899
08/01/2010 330.00p 332.00p 326.30p 329.50p 8047810
07/01/2010 322.90p 330.00p 321.00p 328.20p 14054183
06/01/2010 320.40p 322.10p 315.00p 318.00p 8901700
05/01/2010 321.90p 326.33p 318.50p 319.90p 8825934
04/01/2010 320.80p 325.45p 320.20p 324.20p 3340250
31/12/2009 320.70p 323.80p 320.50p 323.50p 592230
30/12/2009 321.80p 323.60p 318.80p 318.80p 1200339
29/12/2009 322.20p 325.90p 321.00p 321.50p 1802815
24/12/2009 317.80p 321.20p 316.90p 321.10p 438849
23/12/2009 320.90p 320.90p 317.00p 317.90p 2757497
22/12/2009 319.00p 324.30p 318.90p 320.60p 2913973
21/12/2009 317.00p 320.60p 315.10p 318.90p 2906358
18/12/2009 318.00p 324.60p 315.30p 316.00p 9568403
17/12/2009 320.00p 323.30p 317.50p 317.50p 3459042
16/12/2009 321.60p 324.90p 320.90p 321.90p 5303692
15/12/2009 321.50p 324.26p 319.50p 319.90p 3775403
14/12/2009 320.70p 321.20p 318.80p 320.10p 3139605
11/12/2009 319.40p 321.60p 319.00p 319.20p 2794402
10/12/2009 316.70p 321.30p 316.20p 318.60p 4141661
09/12/2009 320.10p 323.60p 316.10p 317.30p 6385546
08/12/2009 322.70p 327.67p 317.50p 320.80p 6679225
07/12/2009 324.50p 326.60p 319.30p 324.60p 6415874
04/12/2009 326.00p 327.23p 321.00p 323.80p 6681092
03/12/2009 325.20p 330.68p 323.50p 325.60p 7589202
02/12/2009 325.60p 325.80p 321.60p 323.00p 6612135
01/12/2009 323.00p 326.19p 320.30p 324.10p 4663267
30/11/2009 325.90p 327.80p 321.70p 321.90p 4203795
27/11/2009 324.00p 327.60p 322.80p 326.50p 3809685
26/11/2009 331.00p 334.97p 326.30p 327.50p 5052410
25/11/2009 333.70p 335.60p 331.70p 333.00p 8432259
24/11/2009 331.00p 334.83p 328.30p 332.00p 8035675
23/11/2009 329.00p 333.00p 325.40p 331.30p 5229374
20/11/2009 331.00p 335.40p 326.00p 329.40p 8577605
19/11/2009 335.10p 338.26p 331.10p 331.90p 4596450
18/11/2009 343.20p 344.20p 335.40p 336.00p 7753016
17/11/2009 343.40p 346.62p 340.30p 344.70p 5282230
16/11/2009 342.00p 343.80p 337.30p 342.90p 4802398
13/11/2009 342.40p 343.00p 336.70p 342.70p 6510827
12/11/2009 338.30p 345.40p 336.34p 340.70p 5688212
11/11/2009 333.50p 342.00p 330.10p 338.20p 12319581
10/11/2009 336.00p 338.00p 327.10p 327.60p 8481115
09/11/2009 331.50p 334.60p 329.40p 333.60p 4589060
06/11/2009 335.80p 335.90p 330.00p 331.50p 3961608
05/11/2009 330.90p 336.60p 330.20p 334.90p 6392111
04/11/2009 331.30p 334.20p 329.60p 332.60p 5030183
03/11/2009 325.10p 330.70p 323.60p 328.90p 6272703
02/11/2009 328.00p 332.20p 325.00p 327.00p 7245555
30/10/2009 332.00p 334.60p 329.00p 329.90p 4627211
29/10/2009 331.00p 334.90p 328.30p 333.00p 4593589
28/10/2009 334.40p 338.00p 331.30p 332.00p 5593900
27/10/2009 335.50p 340.00p 331.00p 336.10p 4534852
26/10/2009 338.60p 340.50p 332.00p 334.10p 7039646
23/10/2009 343.90p 344.00p 337.50p 338.90p 5886210
22/10/2009 343.40p 343.40p 336.00p 342.00p 7056424
21/10/2009 349.60p 355.30p 342.60p 345.70p 12698540
20/10/2009 329.60p 354.70p 328.40p 347.80p 18673340
19/10/2009 330.00p 331.60p 328.10p 330.10p 5023705
16/10/2009 341.70p 347.20p 327.30p 328.70p 17183840
15/10/2009 310.60p 373.00p 310.60p 342.50p 71179832
14/10/2009 312.40p 312.70p 310.20p 311.10p 6813570
13/10/2009 315.40p 315.40p 310.10p 311.30p 6662704
12/10/2009 314.00p 318.00p 314.00p 315.80p 6828908
09/10/2009 312.70p 315.10p 311.80p 313.90p 11126354
08/10/2009 313.00p 316.00p 310.50p 311.20p 14797363
07/10/2009 318.20p 319.00p 308.10p 312.30p 20323032
06/10/2009 323.80p 326.70p 320.10p 322.90p 9450990
05/10/2009 320.70p 324.00p 318.60p 322.60p 7318166
02/10/2009 319.10p 324.50p 317.70p 321.20p 7933373
01/10/2009 323.60p 327.50p 322.10p 323.00p 7599451
30/09/2009 328.00p 328.90p 322.90p 325.00p 6155017
29/09/2009 330.90p 330.90p 325.00p 326.60p 3390285
28/09/2009 328.40p 329.90p 324.40p 329.60p 3837453
25/09/2009 327.50p 329.60p 325.20p 326.60p 4970003
24/09/2009 329.80p 331.00p 326.10p 326.50p 6428748
23/09/2009 330.00p 333.70p 330.00p 331.50p 5613863
22/09/2009 335.70p 337.10p 330.20p 330.30p 5522440
21/09/2009 337.00p 337.00p 332.00p 336.20p 6315501

*Close Price adjusted for both dividends and splits